Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 4,960 | 4,975 | 4,930 | 4,960 | 4,960 | 0.0 (0.0%) | 579,700 |
4 Sep 2017 | USD | 5,020 | 5,040 | 4,940 | 4,960 | 4,960 | -60 (-1.20%) | 598,600 |
1 Sep 2017 | USD | 5,080 | 5,120 | 5,010 | 5,020 | 5,020 | -60 (-1.18%) | 696,300 |
31 Aug 2017 | USD | 5,050 | 5,130 | 5,050 | 5,080 | 5,080 | -120 (-2.31%) | 1,036,400 |
30 Aug 2017 | USD | 5,200 | 5,220 | 5,160 | 5,200 | 5,200 | +30 (+0.58%) | 2,169,200 |
29 Aug 2017 | USD | 5,120 | 5,190 | 5,120 | 5,170 | 5,170 | +30 (+0.58%) | 635,400 |
28 Aug 2017 | USD | 5,150 | 5,170 | 5,100 | 5,140 | 5,140 | +10 (+0.19%) | 338,400 |
25 Aug 2017 | USD | 5,150 | 5,190 | 5,130 | 5,130 | 5,130 | -10 (-0.19%) | 425,200 |
24 Aug 2017 | USD | 5,210 | 5,230 | 5,140 | 5,140 | 5,140 | -90 (-1.72%) | 622,300 |
23 Aug 2017 | USD | 5,310 | 5,320 | 5,220 | 5,230 | 5,230 | -40 (-0.76%) | 576,000 |
22 Aug 2017 | USD | 5,200 | 5,300 | 5,190 | 5,270 | 5,270 | +80 (+1.54%) | 599,700 |
21 Aug 2017 | USD | 5,250 | 5,270 | 5,170 | 5,190 | 5,190 | -30 (-0.57%) | 451,800 |
18 Aug 2017 | USD | 5,170 | 5,240 | 5,140 | 5,220 | 5,220 | +20 (+0.38%) | 444,800 |
17 Aug 2017 | USD | 5,270 | 5,270 | 5,180 | 5,200 | 5,200 | -10 (-0.19%) | 658,300 |
16 Aug 2017 | USD | 5,120 | 5,240 | 5,120 | 5,210 | 5,210 | -70 (-1.33%) | 822,500 |
15 Aug 2017 | USD | 5,260 | 5,320 | 5,240 | 5,280 | 5,280 | -10 (-0.19%) | 755,200 |
14 Aug 2017 | USD | 5,310 | 5,330 | 5,250 | 5,290 | 5,290 | -60 (-1.12%) | 561,300 |
11 Aug 2017 | USD | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 5,400 | 5,420 | 5,320 | 5,350 | 5,350 | +50 (+0.94%) | 560,200 |
9 Aug 2017 | USD | 5,320 | 5,340 | 5,230 | 5,300 | 5,300 | +60 (+1.15%) | 1,059,100 |
8 Aug 2017 | USD | 5,090 | 5,290 | 5,060 | 5,240 | 5,240 | -260 (-4.73%) | 1,666,200 |
7 Aug 2017 | USD | 5,450 | 5,510 | 5,380 | 5,500 | 5,500 | +50 (+0.92%) | 751,900 |
4 Aug 2017 | USD | 5,480 | 5,490 | 5,420 | 5,450 | 5,450 | -60 (-1.09%) | 355,500 |
3 Aug 2017 | USD | 5,500 | 5,550 | 5,480 | 5,510 | 5,510 | +50 (+0.92%) | 352,600 |
2 Aug 2017 | USD | 5,450 | 5,470 | 5,420 | 5,460 | 5,460 | +40 (+0.74%) | 285,400 |
1 Aug 2017 | USD | 5,310 | 5,440 | 5,290 | 5,420 | 5,420 | +10 (+0.18%) | 640,900 |
31 Jul 2017 | USD | 5,450 | 5,490 | 5,410 | 5,410 | 5,410 | -110 (-1.99%) | 509,700 |
28 Jul 2017 | USD | 5,530 | 5,580 | 5,500 | 5,520 | 5,520 | +10 (+0.18%) | 492,400 |
27 Jul 2017 | USD | 5,420 | 5,560 | 5,410 | 5,510 | 5,510 | +80 (+1.47%) | 681,900 |
26 Jul 2017 | USD | 5,380 | 5,430 | 5,340 | 5,430 | 5,430 | +90 (+1.69%) | 580,500 |